CBOT - Delayed Quote USD

S&P Composite 1500 ESG Tilted I (ZM=F)

349.30 +0.10 (+0.03%)
As of 2:19 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 345.80 351.90 345.70 349.30 349.30 111,033
Apr 23, 2024 344.00 348.30 342.50 345.20 345.20 45,147
Apr 22, 2024 342.50 346.70 338.90 344.30 344.30 45,147
Apr 19, 2024 337.80 345.80 337.60 343.70 343.70 51,288
Apr 18, 2024 338.70 340.10 336.20 338.00 338.00 52,227
Apr 17, 2024 335.70 340.70 335.30 338.70 338.70 62,508
Apr 16, 2024 338.60 341.50 335.20 335.30 335.30 52,131
Apr 15, 2024 343.90 344.60 336.60 338.50 338.50 76,055
Apr 12, 2024 335.20 345.10 334.80 344.40 344.40 120,929
Apr 11, 2024 330.90 336.30 330.20 335.60 335.60 118,489
Apr 10, 2024 335.60 336.90 330.60 330.90 330.90 75,219
Apr 9, 2024 335.60 338.50 332.30 335.60 335.60 87,474
Apr 8, 2024 333.10 338.30 332.30 336.00 336.00 82,325
Apr 5, 2024 331.50 335.60 329.60 333.10 333.10 82,321
Apr 4, 2024 330.00 333.90 327.80 333.50 333.50 69,291
Apr 3, 2024 328.50 331.40 325.10 330.00 330.00 61,117
Apr 2, 2024 333.30 334.50 327.00 328.30 328.30 83,693
Apr 1, 2024 338.30 338.70 331.30 333.40 333.40 59,813
Mar 28, 2024 338.80 339.30 332.80 337.70 337.70 77,542
Mar 27, 2024 339.20 341.90 338.20 339.00 339.00 55,772
Mar 26, 2024 341.50 341.70 338.50 339.80 339.80 57,394
Mar 25, 2024 338.90 342.80 336.60 341.70 341.70 52,885
Mar 22, 2024 344.50 345.50 337.30 339.10 339.10 62,071
Mar 21, 2024 342.50 347.60 338.80 344.30 344.30 87,674
Mar 20, 2024 334.10 343.00 333.50 342.50 342.50 83,371
Mar 19, 2024 331.80 334.70 329.30 333.90 333.90 64,879
Mar 18, 2024 334.90 338.10 331.30 331.90 331.90 61,265
Mar 15, 2024 337.80 339.60 332.90 334.70 334.70 62,300
Mar 14, 2024 333.20 333.20 333.20 333.20 333.20 93,205
Mar 13, 2024 328.50 331.00 326.90 331.00 331.00 79
Mar 12, 2024 333.30 333.80 333.30 333.80 333.80 13
Mar 11, 2024 335.90 343.30 331.10 337.10 337.10 118
Mar 8, 2024 334.30 341.40 332.00 341.30 341.30 418
Mar 7, 2024 338.30 339.90 334.00 339.90 339.90 340
Mar 6, 2024 328.20 335.30 327.90 334.90 334.90 260
Mar 5, 2024 335.50 335.50 329.30 331.20 331.20 755
Mar 4, 2024 337.90 339.60 334.00 335.20 335.20 302
Mar 1, 2024 334.40 336.90 333.00 334.00 334.00 1,179
Feb 29, 2024 330.80 335.60 328.00 333.30 333.30 2,531
Feb 28, 2024 328.50 333.60 328.00 331.30 331.30 14,655
Feb 27, 2024 334.50 339.80 326.70 327.80 327.80 40,233
Feb 26, 2024 332.50 335.40 330.50 334.40 334.40 45,232
Feb 23, 2024 334.90 336.60 328.00 331.50 331.50 52,440
Feb 22, 2024 342.30 344.10 334.40 334.90 334.90 46,772
Feb 21, 2024 348.00 348.20 341.50 342.00 342.00 48,994
Feb 20, 2024 346.60 352.40 346.40 347.60 347.60 45,357
Feb 16, 2024 339.70 347.80 339.30 345.60 345.60 44,088
Feb 15, 2024 343.40 346.40 339.00 339.50 339.50 57,724
Feb 14, 2024 344.80 348.50 342.30 343.30 343.30 60,388
Feb 13, 2024 348.90 350.30 343.50 344.80 344.80 74,958
Feb 12, 2024 347.10 355.90 346.50 348.90 348.90 88,785
Feb 9, 2024 347.10 349.40 341.00 346.80 346.80 89,726
Feb 8, 2024 351.00 354.60 343.50 347.10 347.10 96,609
Feb 7, 2024 358.80 359.80 350.00 351.20 351.20 77,876
Feb 6, 2024 361.00 362.60 355.90 358.80 358.80 59,064
Feb 5, 2024 356.80 361.50 353.20 361.10 361.10 71,513
Feb 2, 2024 361.70 365.50 356.10 356.80 356.80 60,179
Feb 1, 2024 368.30 370.40 358.80 361.70 361.70 87,733
Jan 31, 2024 363.00 369.70 359.00 368.30 368.30 76,464
Jan 30, 2024 354.30 364.00 352.50 363.00 363.00 63,732
Jan 29, 2024 349.90 359.00 346.20 354.30 354.30 89,243
Jan 26, 2024 357.90 360.10 348.60 349.00 349.00 71,438
Jan 25, 2024 363.30 366.80 357.00 358.20 358.20 64,425
Jan 24, 2024 361.00 366.10 360.40 363.30 363.30 53,567
Jan 23, 2024 356.20 361.70 355.20 361.10 361.10 55,962
Jan 22, 2024 356.50 358.00 351.40 355.80 355.80 65,697
Jan 19, 2024 361.90 365.70 356.00 356.50 356.50 77,885
Jan 18, 2024 358.70 362.40 355.50 361.30 361.30 79,071
Jan 17, 2024 371.50 373.60 357.10 358.70 358.70 106,001
Jan 16, 2024 363.20 371.70 363.20 371.10 371.10 101,814
Jan 12, 2024 361.80 361.80 351.30 351.30 351.30 114,265
Jan 11, 2024 366.10 367.00 361.40 361.40 361.40 43
Jan 10, 2024 363.80 364.40 361.30 361.30 361.30 150
Jan 9, 2024 365.00 367.00 364.00 366.00 366.00 151
Jan 8, 2024 369.00 369.20 366.10 368.10 368.10 165
Jan 5, 2024 380.40 380.40 368.60 368.60 368.60 417
Jan 4, 2024 380.90 383.00 379.00 381.20 381.20 374
Jan 3, 2024 379.60 381.60 375.20 381.00 381.00 906
Jan 2, 2024 386.00 386.00 378.40 378.90 378.90 1,855
Dec 29, 2023 390.80 392.00 384.30 386.00 386.00 2,534
Dec 28, 2023 399.80 401.30 387.90 393.00 393.00 16,890
Dec 27, 2023 402.80 403.20 397.10 398.90 398.90 22,940
Dec 26, 2023 400.50 403.90 394.10 403.20 403.20 25,942
Dec 22, 2023 396.00 401.00 394.20 399.60 399.60 32,281
Dec 21, 2023 399.90 400.00 394.30 395.40 395.40 36,406
Dec 20, 2023 403.60 405.50 396.30 399.90 399.90 49,115
Dec 19, 2023 413.00 413.20 402.80 403.20 403.20 47,961
Dec 18, 2023 406.00 413.50 401.90 412.80 412.80 49,742
Dec 15, 2023 403.70 406.50 400.50 405.60 405.60 44,620
Dec 14, 2023 421.10 421.10 421.10 421.10 421.10 52,541
Dec 13, 2023 425.10 429.80 420.90 421.10 421.10 130
Dec 12, 2023 432.50 434.00 427.80 429.20 429.20 147
Dec 11, 2023 427.80 432.30 425.50 430.70 430.70 66
Dec 8, 2023 431.60 431.60 421.70 424.20 424.20 186
Dec 7, 2023 425.00 425.40 419.50 424.50 424.50 408
Dec 6, 2023 436.70 437.30 423.00 424.40 424.40 494
Dec 5, 2023 422.20 434.50 421.00 433.70 433.70 1,050
Dec 4, 2023 423.50 432.30 419.00 422.30 422.30 767
Dec 1, 2023 440.70 440.70 423.50 425.30 425.30 2,449
Nov 30, 2023 449.60 449.60 440.00 442.20 442.20 3,200
Nov 29, 2023 449.80 454.10 442.00 444.30 444.30 27,740
Nov 28, 2023 459.60 465.00 450.00 450.30 450.30 46,856
Nov 27, 2023 458.10 466.40 455.10 458.70 458.70 53,179
Nov 24, 2023 458.10 463.80 456.70 457.40 457.40 29,612
Nov 22, 2023 459.60 466.80 454.20 458.10 458.10 44,368
Nov 21, 2023 460.30 467.50 454.50 459.20 459.20 42,793
Nov 20, 2023 453.10 461.70 440.80 460.20 460.20 38,006
Nov 17, 2023 465.40 467.80 451.90 453.30 453.30 44,780
Nov 16, 2023 469.30 471.60 453.40 466.80 466.80 52,153
Nov 15, 2023 473.70 479.00 464.20 469.20 469.20 46,579
Nov 14, 2023 469.10 475.10 455.30 473.60 473.60 60,126
Nov 13, 2023 450.00 474.40 448.70 469.10 469.10 62,210
Nov 10, 2023 450.50 451.10 445.00 449.40 449.40 47,549
Nov 9, 2023 450.80 453.10 443.00 449.90 449.90 72,304
Nov 8, 2023 448.70 464.20 448.00 449.80 449.80 83,807
Nov 7, 2023 438.50 456.30 436.50 447.40 447.40 76,646
Nov 6, 2023 442.80 446.00 433.00 437.50 437.50 58,341
Nov 3, 2023 427.30 445.00 424.40 442.10 442.10 61,200
Nov 2, 2023 430.40 434.50 422.50 426.30 426.30 58,786
Nov 1, 2023 431.00 432.60 424.00 430.40 430.40 47,198
Oct 31, 2023 426.60 435.30 423.00 431.00 431.00 57,325
Oct 30, 2023 441.40 442.10 424.40 426.50 426.50 69,894
Oct 27, 2023 429.50 448.40 428.10 442.40 442.40 81,020
Oct 26, 2023 427.40 433.20 422.10 429.50 429.50 88,262
Oct 25, 2023 433.60 439.40 424.80 429.20 429.20 80,809
Oct 24, 2023 421.00 434.80 413.40 434.20 434.20 109,978
Oct 23, 2023 424.60 429.00 417.00 420.50 420.50 85,093
Oct 20, 2023 423.00 425.70 416.90 423.90 423.90 107,177
Oct 19, 2023 413.70 424.30 412.00 423.00 423.00 107,862
Oct 18, 2023 399.80 415.10 398.90 413.80 413.80 107,929
Oct 17, 2023 390.50 401.10 390.10 399.80 399.80 77,941
Oct 16, 2023 390.00 392.90 386.90 390.20 390.20 58,625
Oct 13, 2023 387.60 387.60 387.60 387.60 387.60 89,150
Oct 12, 2023 387.60 387.60 387.60 387.60 387.60 34
Oct 11, 2023 377.50 377.50 369.00 374.30 374.30 41
Oct 10, 2023 372.10 377.30 370.30 372.00 372.00 166
Oct 9, 2023 370.00 375.80 368.00 370.90 370.90 161
Oct 6, 2023 371.40 374.20 367.50 367.60 367.60 219
Oct 5, 2023 368.80 373.60 362.60 373.60 373.60 170
Oct 4, 2023 366.00 368.80 362.50 368.70 368.70 428
Oct 3, 2023 364.00 364.00 360.00 363.20 363.20 722
Oct 2, 2023 377.30 381.40 367.30 367.60 367.60 1,202
Sep 29, 2023 392.40 392.40 374.30 375.90 375.90 4,765
Sep 28, 2023 390.20 394.50 388.70 392.40 392.40 13,529
Sep 27, 2023 395.00 398.10 389.20 390.10 390.10 27,532
Sep 26, 2023 392.00 395.50 388.20 394.00 394.00 29,239
Sep 25, 2023 388.40 393.40 386.80 392.00 392.00 30,242
Sep 22, 2023 390.30 393.60 387.70 388.20 388.20 23,702
Sep 21, 2023 397.30 397.80 390.10 390.30 390.30 22,515
Sep 20, 2023 391.70 399.50 391.40 397.20 397.20 18,784
Sep 19, 2023 390.40 393.10 389.00 391.50 391.50 25,849
Sep 18, 2023 393.20 394.60 390.10 390.40 390.40 21,553
Sep 15, 2023 400.40 403.20 393.30 393.60 393.60 22,804
Sep 14, 2023 401.90 401.90 401.90 401.90 401.90 22,581
Sep 13, 2023 401.50 404.00 401.50 401.90 401.90 11
Sep 12, 2023 408.00 409.00 405.20 405.20 405.20 29
Sep 11, 2023 414.60 415.00 408.60 412.00 412.00 143
Sep 8, 2023 403.10 411.90 403.00 411.90 411.90 423
Sep 7, 2023 407.10 407.10 403.40 403.40 403.40 202
Sep 6, 2023 409.20 411.50 406.00 408.10 408.10 575
Sep 5, 2023 413.00 413.00 403.10 406.30 406.30 1,338
Sep 1, 2023 418.70 423.80 412.00 412.70 412.70 647
Aug 31, 2023 424.00 424.00 418.00 418.70 418.70 2,657
Aug 30, 2023 420.00 423.40 411.80 423.00 423.00 13,036
Aug 29, 2023 425.10 426.00 418.50 419.30 419.30 20,517
Aug 28, 2023 424.60 428.00 421.50 425.70 425.70 25,422
Aug 25, 2023 423.00 426.80 420.60 422.80 422.80 23,417
Aug 24, 2023 414.50 424.30 414.00 422.70 422.70 22,347
Aug 23, 2023 405.90 413.90 403.40 413.00 413.00 27,356
Aug 22, 2023 410.00 416.80 401.30 406.30 406.30 29,972
Aug 21, 2023 405.00 412.40 403.20 409.80 409.80 25,432
Aug 18, 2023 400.40 405.00 399.00 403.90 403.90 30,229
Aug 17, 2023 406.40 406.40 397.20 399.60 399.60 32,569
Aug 16, 2023 404.10 408.70 403.80 404.50 404.50 20,992
Aug 15, 2023 413.50 416.10 403.10 403.80 403.80 28,953
Aug 14, 2023 445.00 462.30 445.00 462.30 462.30 20,674
Aug 11, 2023 431.10 436.90 428.70 436.90 436.90 83
Aug 10, 2023 433.90 435.60 429.60 429.60 429.60 64
Aug 9, 2023 436.30 443.90 426.30 426.30 426.30 150
Aug 8, 2023 448.40 451.10 433.20 433.20 433.20 237
Aug 7, 2023 448.10 448.10 430.00 446.20 446.20 542
Aug 4, 2023 452.00 457.00 443.20 444.10 444.10 360
Aug 3, 2023 451.80 461.70 449.00 451.20 451.20 379
Aug 2, 2023 456.10 458.40 447.50 451.80 451.80 690
Aug 1, 2023 451.20 460.90 451.20 456.10 456.10 1,102
Jul 31, 2023 455.20 455.40 447.60 451.20 451.20 4,042
Jul 28, 2023 463.90 463.90 451.80 455.20 455.20 13,887
Jul 27, 2023 465.40 472.50 463.00 464.50 464.50 33,252
Jul 26, 2023 453.80 464.80 452.60 464.70 464.70 38,250
Jul 25, 2023 448.10 454.40 446.30 453.80 453.80 29,629
Jul 24, 2023 445.30 451.80 443.00 447.30 447.30 31,049
Jul 21, 2023 440.00 444.00 434.30 442.80 442.80 32,146
Jul 20, 2023 443.00 449.00 439.10 440.50 440.50 22,301
Jul 19, 2023 442.70 451.70 439.00 443.80 443.80 32,951
Jul 18, 2023 433.80 446.90 431.70 442.70 442.70 30,985
Jul 17, 2023 426.60 435.00 424.90 434.40 434.40 26,237
Jul 14, 2023 426.80 430.00 426.80 430.00 430.00 30,183
Jul 13, 2023 428.70 432.40 428.70 430.90 430.90 173
Jul 12, 2023 426.60 435.20 421.40 421.40 421.40 156
Jul 11, 2023 422.90 422.90 422.00 422.30 422.30 58
Jul 10, 2023 414.00 415.30 411.30 412.30 412.30 76
Jul 7, 2023 411.60 412.90 409.00 409.60 409.60 201
Jul 6, 2023 417.90 418.50 414.00 415.60 415.60 528
Jul 5, 2023 421.40 425.40 413.50 417.90 417.90 769
Jul 3, 2023 433.40 433.40 417.40 418.60 418.60 842
Jun 30, 2023 404.20 424.00 403.80 419.20 419.20 2,797
Jun 29, 2023 402.20 404.60 399.30 403.00 403.00 11,138
Jun 28, 2023 408.20 408.20 396.00 401.80 401.80 29,970
Jun 27, 2023 415.50 415.50 406.00 407.30 407.30 32,577
Jun 26, 2023 411.00 421.00 409.00 414.60 414.60 33,483
Jun 23, 2023 423.60 424.40 408.50 410.70 410.70 43,138
Jun 22, 2023 438.00 439.40 423.80 424.70 424.70 43,247
Jun 21, 2023 418.10 441.20 417.40 439.20 439.20 65,674
Jun 20, 2023 418.90 423.60 411.10 412.80 412.80 59,798
Jun 16, 2023 393.70 417.00 392.40 416.40 416.40 80,048
Jun 15, 2023 390.90 394.50 386.50 394.20 394.20 64,742
Jun 14, 2023 398.00 398.80 388.70 389.70 389.70 68,208
Jun 13, 2023 397.40 404.00 396.00 397.50 397.50 69,066
Jun 12, 2023 398.20 403.90 395.60 397.40 397.40 67,492
Jun 9, 2023 403.60 407.10 396.80 397.20 397.20 73,679
Jun 8, 2023 404.70 408.40 401.00 404.00 404.00 78,535
Jun 7, 2023 396.70 405.80 396.10 405.20 405.20 87,731
Jun 6, 2023 401.50 405.90 395.80 396.70 396.70 57,446
Jun 5, 2023 398.50 402.30 397.20 401.20 401.20 51,503
Jun 2, 2023 401.10 404.20 396.70 397.80 397.80 58,169
Jun 1, 2023 393.30 404.40 392.80 401.40 401.40 74,496
May 31, 2023 393.50 394.50 386.30 393.40 393.40 70,652
May 30, 2023 402.20 402.90 391.70 392.60 392.60 63,787
May 26, 2023 398.40 407.00 397.00 402.20 402.20 70,205
May 25, 2023 402.20 405.50 395.60 397.20 397.20 72,300
May 24, 2023 406.40 410.60 400.70 402.20 402.20 65,058
May 23, 2023 412.20 413.30 405.90 406.40 406.40 65,237
May 22, 2023 409.10 416.90 407.50 412.20 412.20 62,799
May 19, 2023 414.00 417.50 408.60 409.10 409.10 62,526
May 18, 2023 424.80 425.30 413.70 414.10 414.10 71,991
May 17, 2023 426.90 429.90 423.90 425.30 425.30 67,724
May 16, 2023 430.70 430.90 424.50 426.90 426.90 61,709
May 15, 2023 433.40 442.30 430.50 430.90 430.90 69,568
May 12, 2023 426.70 428.10 426.70 428.10 428.10 71,064
May 11, 2023 415.00 427.20 415.00 426.60 426.60 81
May 10, 2023 415.00 417.90 415.00 417.90 417.90 127
May 9, 2023 420.40 420.40 416.40 416.40 416.40 219
May 8, 2023 428.00 428.90 425.20 425.50 425.50 329
May 5, 2023 428.00 429.80 427.90 428.90 428.90 291
May 4, 2023 425.00 428.10 420.50 427.30 427.30 457
May 3, 2023 429.80 429.80 423.90 427.80 427.80 453
May 2, 2023 435.30 437.30 429.80 429.80 429.80 406
May 1, 2023 433.80 436.20 433.70 435.30 435.30 804
Apr 28, 2023 429.00 436.70 425.00 435.30 435.30 1,659
Apr 27, 2023 427.00 428.50 422.00 427.90 427.90 11,211
Apr 26, 2023 436.00 437.00 425.50 426.00 426.00 26,824
Apr 25, 2023 438.70 441.20 433.00 434.80 434.80 43,580
Apr 24, 2023 445.80 449.00 439.20 439.50 439.50 34,129